Singapore Markets closed

Fox Corporation (FOX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.47-0.42 (-1.41%)
At close: 04:00PM EDT
29.50 +0.03 (+0.10%)
After hours: 05:12PM EDT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2022------
23 Sept 202229.7129.7129.0229.4729.47760,300
22 Sept 202230.4130.4929.8729.8929.89685,700
21 Sept 202231.8331.9630.3930.4030.40829,000
20 Sept 202231.8031.8831.4331.7031.701,144,500
19 Sept 202231.0631.9831.0131.9531.951,201,200
16 Sept 202232.0132.0730.8231.1931.193,267,800
15 Sept 202231.0332.2831.0132.0332.031,273,400
14 Sept 202231.1731.1730.3431.0331.031,810,200
13 Sept 202231.7531.9431.0431.1031.101,699,400
12 Sept 202232.1532.4132.0332.3032.30752,200
09 Sept 202231.0632.0431.0631.9731.97714,200
08 Sept 202230.6530.9530.1430.9430.94947,000
07 Sept 202230.5230.9830.4030.8730.871,699,800
06 Sept 202231.3231.3230.2430.5530.552,810,300
02 Sept 202231.8632.0331.1631.2431.24840,900
01 Sept 202231.5531.6231.2131.5331.531,302,900
31 Aug 202231.7032.1231.6031.6231.621,384,400
30 Aug 202231.7531.8531.3831.6431.641,528,800
29 Aug 202231.6931.9631.3331.7331.731,802,400
26 Aug 202232.3332.6831.6431.7231.721,019,700
25 Aug 202232.3132.4032.0632.2932.291,275,500
24 Aug 202231.8232.4031.6132.0832.08741,100
23 Aug 202232.0132.4431.6931.8231.821,360,900
22 Aug 202232.6032.6031.8331.9931.99888,000
19 Aug 202233.0833.1532.7332.9132.91672,500
18 Aug 202233.5433.6733.1333.2333.23668,600
17 Aug 202233.5233.7533.2633.4333.43541,100
16 Aug 202233.4933.8733.3833.7433.74982,200
15 Aug 202233.4933.6533.2233.5733.571,806,000
12 Aug 202233.7634.0033.3833.7533.75998,400
11 Aug 202232.6933.7532.6933.6633.661,615,300
10 Aug 202232.0032.9931.8532.3732.371,253,400
09 Aug 202231.2331.6231.0631.3531.35705,300
08 Aug 202231.1431.4531.0131.1331.13550,900
05 Aug 202230.8631.1930.6031.0031.00538,300
04 Aug 202231.2531.6531.0331.1931.19615,400
03 Aug 202230.9731.5030.9231.2931.29494,400
02 Aug 202231.1131.4130.8630.9330.93698,900
01 Aug 202230.7931.1730.6331.1031.10818,400
29 Jul 202232.2832.3330.7330.9030.901,357,000
28 Jul 202232.0632.4231.5532.3732.37431,900
27 Jul 202231.8132.1631.5432.1032.101,312,100
26 Jul 202232.4232.5831.3331.5731.57527,100
25 Jul 202232.7632.9732.4632.6532.65738,500
22 Jul 202232.4032.7632.2032.5732.57533,200
21 Jul 202232.2332.4231.8832.4232.42824,200
20 Jul 202231.7632.3231.5832.1732.17724,900
19 Jul 202231.1331.7231.0931.6531.65612,800
18 Jul 202230.7531.1430.3130.7330.731,142,500
15 Jul 202230.4531.0630.3031.0331.03642,300
14 Jul 202230.0330.1729.7430.0230.02640,600
13 Jul 202230.3630.5229.4930.3730.371,199,500
12 Jul 202230.1131.0130.1130.6230.62825,100
11 Jul 202230.4430.5630.0730.2830.28772,700
08 Jul 202230.9331.0930.4830.6330.63881,800
07 Jul 202230.6931.1030.6030.8230.82960,800
06 Jul 202230.7031.0330.0330.5730.571,238,800
05 Jul 202230.1530.6329.7130.6330.63862,600
01 Jul 202229.5230.6129.5230.5930.59630,200
30 Jun 202229.9330.2729.5229.7029.70848,100
29 Jun 202230.2530.4129.5830.1430.14677,400
28 Jun 202230.5930.9430.1930.2230.22799,400
27 Jun 202230.4230.5830.1030.5230.52604,800
24 Jun 202229.9230.6529.7830.3530.351,395,200
23 Jun 202229.7429.8329.2829.6729.671,026,100
22 Jun 202229.8530.1229.4829.7229.721,309,700
21 Jun 202229.8730.5829.7930.1430.142,009,300
17 Jun 202229.7830.3429.5329.6929.692,507,000
16 Jun 202229.8530.1429.2029.8029.801,525,400
15 Jun 202229.8830.8829.7930.4430.441,421,600
14 Jun 202229.2329.9029.0729.6529.651,091,000
13 Jun 202229.7029.7028.9929.2129.211,551,600
10 Jun 202230.5830.7130.0230.0330.031,215,100
09 Jun 202231.4531.5630.9630.9830.98598,600
08 Jun 202231.8132.3131.4331.4931.49846,300
07 Jun 202231.3032.1131.2132.0432.04774,800
06 Jun 202231.8331.9331.4131.5931.59899,300
03 Jun 202231.6631.8631.4331.6531.65745,400
02 Jun 202231.8932.2131.2931.8631.86944,300
01 Jun 202232.9032.9931.5832.1532.151,729,600
31 May 202232.7232.8832.4032.7132.712,440,800
27 May 202231.8532.7531.7532.6932.69872,700
26 May 202230.8931.8730.8331.8131.81934,100
25 May 202229.9830.9529.9830.7730.771,204,600
24 May 202231.4131.4129.8330.0030.001,861,600
23 May 202231.4131.8230.8331.6231.621,718,300
20 May 202231.0431.2630.5830.9430.941,005,100
19 May 202230.7631.1130.4930.7930.791,045,600
18 May 202231.7931.8330.7930.8930.891,163,400
17 May 202231.4032.1731.3931.9731.972,167,200
16 May 202231.1931.3630.8831.1131.11829,100
13 May 202231.3731.5430.9031.2431.241,216,700
12 May 202230.5031.0129.8430.8630.862,057,500
11 May 202229.9531.1929.9530.5630.561,747,300
10 May 202230.8930.9528.9629.9029.901,879,600
09 May 202231.7931.9730.4730.5730.572,421,800
06 May 202233.5633.6431.7132.0632.061,387,800
05 May 202234.0734.3733.5433.7233.72931,900
04 May 202233.5634.4233.4434.3734.37569,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...